AstraZeneca PLC (AZN) NYSE

187.03

-2.72(-1.43%)

Updated at May 22 04:00PM

Currency In USD

AZN Historical Return

If you invested $1000 in AstraZeneca PLC (AZN) 10 years ago, it would be worth $4,207.65 as of May 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,795.09, while $1000 invested 1 year ago would be worth $1,321.86. This corresponds to total returns of 320.76%, 79.51%, 32.19%, respectively, with annualized returns of 15.44%, 12.41%, 32.19%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AZN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 22, 2026	188.22	187.03	187.03	189.08	186.45	2.12M
May 21, 2026	185.84	189.75	189.75	191.5	184.98	2.19M
May 20, 2026	186.69	187.46	187.46	188.31	185.73	1.8M
May 19, 2026	184.7	184.64	184.64	186.36	184.19	1.62M
May 18, 2026	183.43	183.92	183.92	184.74	182.67	1.22M
May 15, 2026	183.25	181.58	181.58	183.44	180.55	1.38M
May 14, 2026	186.69	184.96	184.96	186.69	184.74	970,304
May 13, 2026	183.36	187.72	187.72	187.78	183.33	1.73M
May 12, 2026	183.01	184.54	184.54	185.82	182.7	1.58M
May 11, 2026	183.79	181.86	181.86	185.81	181.73	2.01M
May 08, 2026	182.71	182.85	182.85	183.55	181.58	1.89M
May 07, 2026	184.37	182.52	182.52	184.37	181.03	2.21M
May 06, 2026	184.53	184.92	184.92	185.61	183.55	1.91M
May 05, 2026	181.48	181.24	181.24	181.98	180	2.46M
May 04, 2026	184.36	183.46	183.46	185.19	182.8	1.15M
May 01, 2026	185.45	184.74	184.74	187.18	184.01	1.79M
April 30, 2026	188.47	187.37	187.37	190	186.87	2.73M
April 29, 2026	183.93	185.2	185.2	187	181.73	3.89M
April 28, 2026	186.91	186.73	186.73	187.98	185.41	2.84M
April 27, 2026	188.91	187.51	187.51	190.59	187.2	2.03M
April 24, 2026	189.15	189.75	189.75	189.94	187.56	2.39M
April 23, 2026	195.21	192.3	192.3	196.64	191.81	2.18M
April 22, 2026	196.55	194.81	194.81	196.65	194.8	1.58M
April 21, 2026	198.85	195.78	195.78	198.99	195.77	2.13M
April 20, 2026	202.81	200.69	200.69	203.37	200.67	1.08M
April 17, 2026	202.81	204.8	204.8	205.3	202.55	1.24M
April 16, 2026	201.44	200.47	200.47	201.8	199.99	1.41M
April 15, 2026	204.2	201.21	201.21	204.39	199.5	1.66M
April 14, 2026	202.55	204.38	204.38	204.73	202.07	2.21M
April 13, 2026	202.48	202.24	202.24	203.18	200.7	1.72M
April 10, 2026	207.3	204.03	204.03	207.3	203.82	1.56M
April 09, 2026	202.64	204.99	204.99	206.5	201.97	1.24M
April 08, 2026	205.45	204.27	204.27	206.73	203.66	2.24M
April 07, 2026	198.71	200.81	200.81	202	196.95	2.45M
April 06, 2026	204.75	202.83	202.83	204.75	202.73	1.55M
April 02, 2026	199.78	203.49	203.49	204.34	199.23	2.05M
April 01, 2026	198.89	200.73	200.73	201.74	198.72	2.16M
March 31, 2026	194.85	197.22	197.22	197.27	193.55	2.75M
March 30, 2026	193.83	193.88	193.88	194.64	192.61	2.11M
March 27, 2026	190.88	188.42	188.42	192.97	187.95	2.76M
March 26, 2026	185.08	183.4	183.4	186.81	182.79	1.84M
March 25, 2026	187.67	187.14	187.14	188.72	186.44	1.48M
March 24, 2026	182.63	185.78	185.78	186.22	182.39	1.57M
March 23, 2026	183.86	184.07	184.07	186.78	183.76	2.01M
March 20, 2026	188.14	183.6	183.6	188.4	182.62	2.07M
March 19, 2026	186.73	188.93	188.93	189.79	186.33	1.47M
March 18, 2026	190.67	188.42	188.42	190.73	187.56	1.17M
March 17, 2026	193.96	191.29	191.29	193.96	190.95	1.43M
March 16, 2026	190.81	192.01	192.01	192.51	190.54	1.78M
March 13, 2026	192.64	189.9	189.9	193.65	189.43	1.43M
March 12, 2026	193.91	192.5	192.5	193.92	190.96	2.15M
March 11, 2026	194.22	193.31	193.31	194.83	192.31	1.42M
March 10, 2026	196.72	194.99	194.99	198.09	194.81	1.57M
March 09, 2026	190.33	194.95	194.95	195.79	189.35	1.87M
March 06, 2026	194.01	194.22	194.22	194.83	192.76	1.47M
March 05, 2026	199.4	197.52	197.52	199.52	195.26	2.65M
March 04, 2026	203.22	201.53	201.53	203.29	200.55	2.9M
March 03, 2026	199.75	201.76	201.76	201.99	197.1	2.09M
March 02, 2026	205.64	203.73	203.73	206.3	203.34	1.72M
February 27, 2026	207.27	208.45	208.45	209.93	206.95	2M